Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.469 8.508 8.396 8.491 2,192,680 +0.05(+0.60%)
Jul 29, 2004 8.313 8.508 8.303 8.440 3,328,774 +0.13(+1.55%)
Jul 28, 2004 8.218 8.333 8.147 8.311 1,941,196 +0.06(+0.78%)
Jul 27, 2004 8.269 8.301 8.189 8.247 2,037,784 +0.00(+0.02%)
Jul 26, 2004 8.186 8.337 8.186 8.245 2,387,624 +0.06(+0.73%)
Jul 23, 2004 8.031 8.213 7.980 8.186 3,319,351 +0.16(+2.01%)
Jul 22, 2004 8.080 8.080 7.788 8.024 3,469,534 -0.05(-0.67%)
Jul 21, 2004 8.191 8.226 8.072 8.079 1,669,687 -0.08(-0.96%)
Jul 20, 2004 8.058 8.186 8.048 8.157 1,699,135 +0.12(+1.54%)
Jul 19, 2004 8.123 8.138 8.006 8.033 1,851,086 -0.10(-1.21%)
Jul 16, 2004 8.269 8.284 8.119 8.131 2,079,011 -0.06(-0.73%)
Jul 15, 2004 8.218 8.262 8.189 8.191 1,143,750 -0.02(-0.21%)
Jul 14, 2004 8.277 8.286 8.174 8.208 1,672,043 -0.07(-0.84%)
Jul 13, 2004 8.174 8.277 8.150 8.277 946,450 +0.10(+1.16%)
Jul 12, 2004 8.174 8.204 8.128 8.182 832,193 +0.02(+0.21%)
Jul 09, 2004 8.186 8.216 8.118 8.165 1,583,700 -0.02(-0.25%)
Jul 08, 2004 8.320 8.320 8.102 8.186 1,997,735 -0.14(-1.65%)
Jul 07, 2004 8.192 8.364 8.192 8.323 2,000,680 +0.13(+1.60%)
Jul 06, 2004 8.209 8.218 8.164 8.192 1,706,792 -0.03(-0.31%)
Jul 02, 2004 8.262 8.286 8.192 8.218 1,383,455 -0.04(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.